Skip to main content

S&P 500 Top 50 Invesco ETF (NY: XLG )

46.22 -0.18 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.48 34.48 34.35 34.38 369,064 -0.09(-0.26%)
Aug 30, 2021 34.22 34.51 34.20 34.47 217,021 +0.33(+0.97%)
Aug 27, 2021 33.93 34.15 33.90 34.13 505,706 +0.26(+0.75%)
Aug 26, 2021 34.06 34.10 33.88 33.88 438,765 -0.19(-0.56%)
Aug 25, 2021 34.09 34.10 34.03 34.07 367,941 +0.01(+0.02%)
Aug 24, 2021 34.11 34.14 34.04 34.06 237,295 +0.01(+0.03%)
Aug 23, 2021 33.79 34.12 33.79 34.05 570,270 +0.35(+1.02%)
Aug 20, 2021 33.49 33.72 33.42 33.71 274,002 +0.33(+0.99%)
Aug 19, 2021 33.00 33.49 33.00 33.38 373,715 +0.14(+0.43%)
Aug 18, 2021 33.56 33.67 33.23 33.24 189,466 -0.39(-1.17%)
Aug 17, 2021 33.67 33.72 33.42 33.63 295,085 -0.22(-0.66%)
Aug 16, 2021 33.65 33.87 33.42 33.85 256,912 +0.13(+0.38%)
Aug 13, 2021 33.70 33.74 33.65 33.72 239,308 +0.09(+0.28%)
Aug 12, 2021 33.42 33.65 33.37 33.63 151,203 +0.21(+0.63%)
Aug 11, 2021 33.54 33.54 33.40 33.42 162,053 -0.03(-0.08%)
Aug 10, 2021 33.50 33.53 33.34 33.45 452,446 -0.01(-0.04%)
Aug 09, 2021 33.51 33.53 33.42 33.46 207,314 -0.00(-0.00%)
Aug 06, 2021 33.48 33.49 33.40 33.46 133,719 -0.01(-0.03%)
Aug 05, 2021 33.36 33.48 33.27 33.47 249,986 +0.23(+0.68%)
Aug 04, 2021 33.25 33.31 33.18 33.24 329,213 -0.07(-0.21%)
Aug 03, 2021 33.13 33.31 32.96 33.31 688,498 +0.24(+0.73%)
Aug 02, 2021 33.27 33.27 33.05 33.07 666,212 -0.04(-0.13%)
Jul 30, 2021 33.12 33.20 33.04 33.11 1,066,370 -0.27(-0.80%)
Jul 29, 2021 33.38 33.48 33.37 33.38 370,833 +0.02(+0.07%)
Jul 28, 2021 33.42 33.52 33.23 33.35 377,810 -0.02(-0.06%)
Jul 27, 2021 33.57 33.57 33.15 33.37 292,476 -0.24(-0.72%)
Jul 26, 2021 33.48 33.61 33.44 33.61 244,313 +0.13(+0.38%)
Jul 23, 2021 33.30 33.52 33.21 33.49 439,867 +0.37(+1.13%)
Jul 22, 2021 33.00 33.12 32.99 33.11 360,812 +0.18(+0.55%)
Jul 21, 2021 32.76 32.94 32.75 32.93 285,539 +0.23(+0.70%)
Jul 20, 2021 32.44 32.83 32.33 32.70 376,051 +0.36(+1.13%)
Jul 19, 2021 32.41 32.46 32.14 32.34 752,133 -0.45(-1.36%)
Jul 16, 2021 33.15 33.16 32.76 32.79 336,776 -0.27(-0.83%)
Jul 15, 2021 33.21 33.21 32.94 33.06 306,248 -0.15(-0.45%)
Jul 14, 2021 33.29 33.32 33.12 33.21 358,011 +0.11(+0.34%)
Jul 13, 2021 33.07 33.29 33.07 33.09 313,205 -0.00(-0.00%)
Jul 12, 2021 33.04 33.11 33.01 33.09 573,233 +0.12(+0.37%)
Jul 09, 2021 32.77 32.99 32.74 32.97 563,364 +0.26(+0.80%)
Jul 08, 2021 32.48 32.74 32.44 32.71 553,272 -0.22(-0.68%)
Jul 07, 2021 32.91 32.97 32.78 32.94 324,854 +0.14(+0.41%)
Jul 06, 2021 32.73 32.80 32.54 32.80 395,526 +0.10(+0.30%)
Jul 02, 2021 32.45 32.70 32.44 32.70 108,328 +0.36(+1.12%)
Jul 01, 2021 32.19 32.34 32.19 32.34 237,841 +0.16(+0.50%)
Jun 30, 2021 32.13 32.21 32.12 32.18 167,180 +0.01(+0.04%)
Jun 29, 2021 32.18 32.18 32.11 32.17 461,608 +0.02(+0.08%)
Jun 28, 2021 32.00 32.14 32.00 32.14 183,237 +0.19(+0.60%)
Jun 25, 2021 31.98 31.98 31.89 31.95 220,671 +0.05(+0.17%)
Jun 24, 2021 31.95 31.98 31.86 31.90 198,385 +0.17(+0.54%)
Jun 23, 2021 31.74 31.82 31.72 31.73 217,547 -0.02(-0.08%)
Jun 22, 2021 31.49 31.80 31.49 31.75 186,746 +0.25(+0.81%)
Jun 21, 2021 31.27 31.51 31.17 31.50 249,561 +0.22(+0.71%)
Jun 18, 2021 31.45 31.45 31.27 31.27 533,571 -0.34(-1.07%)
Jun 17, 2021 31.36 31.67 31.36 31.61 384,335 +0.20(+0.64%)
Jun 16, 2021 31.61 31.61 31.21 31.41 261,055 -0.13(-0.40%)
Jun 15, 2021 31.64 31.64 31.50 31.54 244,730 -0.10(-0.31%)
Jun 14, 2021 31.47 31.65 31.43 31.64 200,153 +0.19(+0.60%)
Jun 11, 2021 31.45 31.45 31.35 31.45 186,801 +0.04(+0.13%)
Jun 10, 2021 31.24 31.43 31.24 31.41 185,628 +0.21(+0.68%)
Jun 09, 2021 31.23 31.29 31.18 31.19 142,903 +0.06(+0.21%)
Jun 08, 2021 31.20 31.22 31.05 31.13 137,997 -0.02(-0.06%)
Jun 07, 2021 31.10 31.16 31.05 31.15 174,401 +0.05(+0.15%)
Jun 04, 2021 30.94 31.12 30.90 31.10 372,703 +0.33(+1.06%)
Jun 03, 2021 30.77 30.84 30.64 30.77 289,195 -0.12(-0.39%)
Jun 02, 2021 30.85 30.96 30.80 30.89 310,052 +0.10(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.